Zhejiang XCC Group Co Ltd (603667)

603667
🏛️ 중국 →
45.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.49 13.75 13.25 13.31 3.7M
2022-12-29 13.61 13.70 13.34 13.44 4.0M
2022-12-28 13.91 13.91 13.46 13.53 2.8M
2022-12-27 13.78 14.03 13.64 13.93 2.8M
2022-12-26 13.03 13.80 13.03 13.76 3.8M
2022-12-23 12.99 13.26 12.97 13.14 2.9M
2022-12-22 13.40 13.60 13.00 13.09 4.2M
2022-12-21 13.90 13.94 13.37 13.42 2.8M
2022-12-20 13.48 13.92 13.39 13.92 4.2M
2022-12-19 13.69 13.88 13.43 13.51 2.2M
2022-12-16 13.90 13.93 13.50 13.63 2.8M
2022-12-15 13.98 14.08 13.65 14.00 4.1M
2022-12-14 14.10 14.16 13.75 13.82 2.7M
2022-12-13 14.27 14.29 13.96 14.05 1.9M
2022-12-12 14.07 14.26 13.86 14.16 2.6M
2022-12-09 14.65 14.65 14.01 14.07 5.2M
2022-12-08 14.62 14.84 14.56 14.62 1.8M
2022-12-07 14.70 14.92 14.51 14.68 3.1M
2022-12-06 14.76 14.90 14.63 14.67 3.1M
2022-12-05 15.28 15.28 14.68 14.81 4.6M
2022-12-02 14.80 15.35 14.78 15.11 4.3M
2022-12-01 14.62 15.18 14.62 14.92 4.5M
2022-11-30 14.77 14.90 14.53 14.62 3.6M
2022-11-29 14.68 15.03 14.66 14.85 2.9M
2022-11-28 14.52 14.86 14.41 14.77 3.2M
2022-11-25 15.16 15.20 14.77 14.80 3.8M
2022-11-24 15.34 15.50 15.06 15.28 3.8M
2022-11-23 15.27 15.55 14.80 15.35 4.5M
2022-11-22 15.97 16.03 15.21 15.29 6.2M
2022-11-21 14.96 16.12 14.62 16.03 10.9M
2022-11-18 14.79 15.21 14.56 14.95 4.4M
2022-11-17 14.86 15.08 14.46 14.79 5.2M
2022-11-16 15.24 15.54 15.00 15.10 4.9M
2022-11-15 14.53 15.34 14.42 15.24 7.1M
2022-11-14 15.45 15.74 14.39 14.58 10.8M
2022-11-11 15.80 16.04 15.39 15.65 6.0M
2022-11-10 16.05 16.10 15.32 15.39 6.4M
2022-11-09 16.50 16.54 16.03 16.03 6.6M
2022-11-08 16.43 17.05 16.15 16.70 7.6M
2022-11-07 17.19 17.35 16.32 16.45 13.2M
2022-11-04 16.26 17.33 16.02 17.10 17.4M
2022-11-03 15.99 16.55 15.80 16.25 6.1M
2022-11-02 16.06 16.17 15.51 16.02 6.3M
2022-11-01 15.85 16.30 15.46 16.18 6.0M
2022-10-31 15.46 16.11 15.38 15.79 5.6M
2022-10-28 16.12 16.64 15.71 15.84 8.9M
2022-10-27 16.80 17.08 15.96 16.02 8.3M
2022-10-26 16.80 17.15 16.36 16.92 8.7M
2022-10-25 16.37 17.58 16.08 17.03 10.9M
2022-10-24 16.30 16.80 16.11 16.43 8.7M
2022-10-21 15.45 16.35 15.45 16.14 8.7M
2022-10-20 15.80 15.85 15.30 15.39 6.6M
2022-10-19 16.19 16.35 15.83 15.89 6.8M
2022-10-18 15.89 16.56 15.51 16.26 9.8M
2022-10-17 15.42 16.18 15.36 15.84 7.4M
2022-10-14 15.30 15.61 14.93 15.45 8.8M
2022-10-13 15.10 15.75 14.57 15.16 11.8M
2022-10-12 13.60 14.84 13.21 14.84 7.0M
2022-10-11 13.18 13.65 12.91 13.49 4.4M
2022-10-10 13.58 13.59 13.02 13.18 4.2M
2022-09-30 14.14 14.14 13.47 13.55 5.3M
2022-09-29 14.16 14.47 13.85 14.20 4.8M
2022-09-28 14.63 15.26 14.01 14.14 8.2M
2022-09-27 14.45 15.08 14.31 14.64 8.0M
2022-09-26 14.20 14.78 13.98 14.41 6.4M
2022-09-23 15.12 15.28 13.91 14.32 12.4M
2022-09-22 15.00 15.59 14.84 15.19 3.8M
2022-09-21 15.62 15.62 15.00 15.14 3.3M
2022-09-20 15.14 15.84 15.14 15.37 5.0M
2022-09-19 15.46 15.68 14.90 14.98 5.4M
2022-09-16 15.70 15.91 15.31 15.64 6.8M
2022-09-15 16.67 16.94 15.26 15.56 11.1M
2022-09-14 16.35 17.09 16.35 16.76 5.4M
2022-09-13 16.90 17.14 16.32 16.76 5.5M
2022-09-09 17.27 17.39 16.18 17.00 9.1M
2022-09-08 17.39 17.77 16.96 17.29 7.4M
2022-09-07 16.55 18.00 16.42 17.37 12.0M
2022-09-06 16.40 16.70 15.60 16.52 10.2M
2022-09-05 15.91 16.68 15.67 16.09 7.2M
2022-09-02 16.29 16.47 15.60 15.75 9.8M
2022-09-01 16.19 16.60 15.91 16.23 6.1M
2022-08-31 17.05 17.23 15.74 15.91 11.2M
2022-08-30 17.33 17.60 16.80 17.08 6.9M
2022-08-29 16.32 17.66 16.18 17.25 10.9M
2022-08-26 16.66 17.20 16.40 16.64 8.6M
2022-08-25 16.97 17.58 16.09 16.51 18.4M
2022-08-24 19.27 19.40 17.33 17.33 10.8M
2022-08-23 18.48 20.25 18.39 19.25 11.0M
2022-08-22 18.26 19.10 17.80 18.60 10.4M
2022-08-19 21.28 21.28 19.25 19.25 12.6M
2022-08-18 21.10 21.47 20.71 21.39 9.0M
2022-08-17 21.87 21.87 20.20 20.99 16.4M
2022-08-16 19.32 21.13 19.24 21.13 10.3M
2022-08-15 18.69 19.48 18.61 19.21 3.1M
2022-08-12 20.00 20.00 18.77 18.98 5.4M
2022-08-11 19.57 20.10 18.86 19.20 7.5M
2022-08-10 19.23 19.50 18.79 19.40 4.4M
2022-08-09 18.22 19.55 18.15 19.32 9.2M
2022-08-08 17.70 18.74 17.12 18.52 7.7M
2022-08-05 18.52 18.80 17.45 17.68 8.3M
2022-08-04 18.63 19.00 17.75 18.38 9.0M
2022-08-03 19.10 19.60 18.58 18.63 8.9M
2022-08-02 19.48 19.98 18.30 19.12 9.4M
2022-08-01 19.27 20.13 18.57 19.47 15.1M
2022-07-29 18.83 19.73 18.24 19.16 12.8M
2022-07-28 18.40 19.25 17.83 18.93 15.4M
2022-07-27 17.11 18.28 16.78 18.23 10.0M
2022-07-26 17.40 17.47 16.81 17.09 6.9M
2022-07-25 18.20 18.50 16.95 17.40 10.0M
2022-07-22 17.46 18.50 17.29 18.23 18.5M
2022-07-21 17.32 18.19 17.09 17.23 16.4M
2022-07-20 16.05 17.66 15.91 17.32 18.8M
2022-07-19 16.88 16.90 15.88 16.05 10.9M
2022-07-18 17.39 17.39 16.56 16.98 10.4M
2022-07-15 17.20 17.55 16.76 17.25 9.1M
2022-07-14 16.52 17.88 16.20 17.30 13.7M
2022-07-13 16.14 17.13 16.03 16.50 12.5M
2022-07-12 15.20 16.38 15.20 15.93 10.8M
2022-07-11 15.26 15.61 15.07 15.46 7.5M
2022-07-08 15.96 15.99 15.06 15.15 5.7M
2022-07-07 15.51 15.94 14.83 15.71 6.2M
2022-07-06 15.43 16.47 15.33 15.57 6.9M
2022-07-05 16.05 16.30 15.20 15.40 6.5M
2022-07-04 15.93 16.30 15.36 16.07 9.2M
2022-07-01 16.13 16.29 15.40 15.93 5.4M
2022-06-30 16.26 16.69 15.30 15.87 10.0M
2022-06-29 17.00 17.48 15.84 16.03 14.3M
2022-06-28 17.29 17.35 16.78 16.83 5.5M
2022-06-27 17.17 17.62 16.71 17.35 10.5M
2022-06-24 16.70 18.02 16.56 17.32 12.4M
2022-06-23 16.48 17.10 16.36 16.96 8.0M
2022-06-22 16.69 17.05 16.43 16.58 7.3M
2022-06-21 16.90 17.28 16.43 16.78 9.8M
2022-06-20 16.16 17.35 16.16 16.85 21.1M
2022-06-17 14.36 15.99 14.10 15.80 22.9M
2022-06-16 13.74 14.55 13.62 14.54 11.3M
2022-06-15 14.01 14.30 13.61 13.73 6.5M
2022-06-14 13.52 14.11 13.12 14.01 7.4M
2022-06-13 13.67 13.80 13.42 13.69 8.1M
2022-06-10 13.01 13.90 12.92 13.80 8.2M
2022-06-09 13.69 14.10 13.03 13.17 9.6M
2022-06-08 13.96 14.19 13.40 13.71 6.0M
2022-06-07 14.64 14.71 13.80 14.01 10.7M
2022-06-06 14.50 15.21 14.21 14.81 13.7M
2022-06-02 14.42 15.06 13.83 14.66 14.5M
2022-06-01 13.84 14.10 13.61 13.76 5.1M
2022-05-31 13.00 14.47 13.00 13.91 6.9M
2022-05-30 13.05 13.45 12.96 13.15 2.1M
2022-05-27 13.03 13.38 12.97 13.05 2.5M
2022-05-26 12.71 13.21 12.71 13.03 2.4M
2022-05-25 13.18 13.40 12.78 12.96 3.9M
2022-05-24 13.59 13.86 13.00 13.08 4.1M
2022-05-23 13.35 13.88 13.04 13.75 6.3M
2022-05-20 13.02 13.82 13.02 13.54 7.2M
2022-05-19 11.81 13.29 11.80 13.29 9.5M
2022-05-18 11.75 12.24 11.75 12.08 2.6M
2022-05-17 11.79 11.95 11.51 11.94 2.4M
2022-05-16 12.01 12.02 11.54 11.66 2.5M
2022-05-13 11.89 12.00 11.66 11.78 2.1M
2022-05-12 11.65 11.73 11.41 11.68 3.3M
2022-05-11 11.49 12.23 11.22 11.55 5.8M
2022-05-10 10.63 11.40 10.58 11.35 5.5M
2022-05-09 10.68 11.12 10.42 10.92 5.7M
2022-05-06 10.70 11.49 10.20 11.02 9.8M
2022-05-05 9.77 10.51 9.68 10.51 1.4M
2022-04-29 9.29 9.60 9.20 9.55 2.9M
2022-04-28 9.65 9.68 9.17 9.28 2.7M
2022-04-27 9.00 9.74 8.82 9.71 2.8M
2022-04-26 9.69 9.73 8.97 9.08 3.1M
2022-04-25 10.58 10.58 9.66 9.73 2.2M
2022-04-22 10.65 10.83 10.46 10.72 1.3M
2022-04-21 11.17 11.25 10.66 10.68 1.6M
2022-04-20 11.43 11.58 11.11 11.22 1.4M
2022-04-19 11.20 11.59 11.15 11.48 1.9M
2022-04-18 10.76 11.44 10.51 11.25 3.3M
2022-04-15 11.29 11.30 10.75 10.77 2.2M
2022-04-14 11.50 11.50 11.20 11.28 1.4M
2022-04-13 11.33 11.55 11.23 11.30 1.5M
2022-04-12 11.09 11.56 10.96 11.50 2.5M
2022-04-11 11.60 11.60 11.08 11.17 2.6M
2022-04-08 11.70 11.84 11.38 11.46 2.6M
2022-04-07 12.16 12.18 11.68 11.70 1.9M
2022-04-06 12.13 12.24 11.96 12.20 1.9M
2022-04-01 12.19 12.24 12.03 12.13 1.4M
2022-03-31 12.44 12.54 12.17 12.22 1.6M
2022-03-30 12.44 12.55 12.27 12.44 1.6M
2022-03-29 12.77 12.79 12.28 12.39 1.9M
2022-03-28 12.76 12.87 12.49 12.63 2.6M
2022-03-25 13.03 13.16 12.82 12.88 2.2M
2022-03-24 13.34 13.41 13.00 13.03 3.1M
2022-03-23 13.44 13.82 13.25 13.34 4.7M
2022-03-22 14.25 14.25 13.20 13.35 9.5M
2022-03-21 12.47 13.54 12.47 13.54 1.9M
2022-03-18 11.88 12.35 11.88 12.31 2.9M
2022-03-17 12.05 12.48 11.92 11.95 3.0M
2022-03-16 11.71 11.98 11.30 11.94 3.4M
2022-03-15 12.19 12.29 11.60 11.60 4.3M
2022-03-14 13.14 13.15 12.18 12.35 5.5M
2022-03-11 13.03 13.25 12.64 13.14 2.4M
2022-03-10 13.24 13.31 13.01 13.21 1.6M
2022-03-09 13.16 13.20 12.13 12.93 3.0M
2022-03-08 13.50 13.67 12.93 13.08 2.6M
2022-03-07 14.05 14.05 13.50 13.60 3.0M
2022-03-04 14.04 14.20 14.00 14.06 2.8M
2022-03-03 14.35 14.44 14.01 14.12 3.4M
2022-03-02 14.49 14.62 14.23 14.32 3.2M
2022-03-01 14.05 14.80 14.05 14.52 7.3M
2022-02-28 14.40 14.59 13.98 14.05 6.0M
2022-02-25 14.29 14.75 14.29 14.50 3.1M
2022-02-24 14.61 14.96 14.08 14.29 4.0M
2022-02-23 14.40 14.58 14.22 14.57 2.5M
2022-02-22 14.42 14.65 14.06 14.25 2.6M
2022-02-21 14.22 14.45 14.01 14.40 2.0M
2022-02-18 14.16 14.35 14.07 14.23 1.7M
2022-02-17 14.19 14.54 14.11 14.33 3.4M
2022-02-16 14.01 14.39 13.67 14.19 4.3M
2022-02-15 13.46 14.06 13.31 13.87 4.2M
2022-02-14 13.62 13.71 13.31 13.42 2.9M
2022-02-11 14.12 14.12 13.56 13.60 2.9M
2022-02-10 14.46 14.71 14.05 14.25 3.4M
2022-02-09 14.58 14.79 14.34 14.49 3.3M
2022-02-08 14.66 14.80 14.05 14.72 4.1M
2022-02-07 13.97 14.80 13.77 14.64 5.6M
2022-01-28 13.38 14.13 13.16 13.70 4.0M
2022-01-27 13.69 13.85 13.19 13.35 5.0M
2022-01-26 13.77 14.20 13.53 13.84 4.6M
2022-01-25 14.13 14.41 13.66 13.72 4.3M
2022-01-24 14.36 14.50 14.07 14.30 3.5M
2022-01-21 14.49 14.49 14.00 14.36 3.7M
2022-01-20 15.09 15.10 14.32 14.51 5.8M
2022-01-19 15.19 15.34 14.80 15.09 3.1M
2022-01-18 15.24 15.43 14.86 15.06 4.9M
2022-01-17 15.13 15.43 15.13 15.19 3.3M
2022-01-14 14.82 15.39 14.80 15.25 4.5M
2022-01-13 15.90 15.95 14.86 14.86 8.7M
2022-01-12 15.74 16.01 15.65 15.85 2.8M
2022-01-11 15.81 16.08 15.75 15.83 2.2M
2022-01-10 15.61 15.96 15.30 15.90 4.0M
2022-01-07 16.58 16.58 15.60 15.60 9.1M
2022-01-06 16.48 16.73 16.21 16.40 6.7M
2022-01-05 16.67 17.27 16.33 16.60 5.8M
2022-01-04 17.41 17.47 16.34 16.71 9.8M